NYSEArca - Delayed Quote USD
The Industrial Select Sector SPDR Fund (XLI)
129.02
+2.83
+(2.24%)
At close: April 24 at 4:00:00 PM EDT
128.73
-0.29
(-0.22%)
After hours: April 24 at 7:57:18 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2025 | 126.14 | 129.26 | 125.76 | 129.02 | 129.02 | 7,145,400 |
Apr 23, 2025 | 128.03 | 129.13 | 125.82 | 126.19 | 126.19 | 9,718,300 |
Apr 22, 2025 | 123.49 | 125.18 | 123.12 | 124.63 | 124.63 | 7,493,200 |
Apr 21, 2025 | 124.09 | 124.35 | 121.14 | 122.49 | 122.49 | 9,083,500 |
Apr 17, 2025 | 124.71 | 126.49 | 124.67 | 125.30 | 125.30 | 7,849,900 |
Apr 16, 2025 | 125.74 | 126.43 | 123.64 | 124.62 | 124.62 | 8,043,500 |
Apr 15, 2025 | 126.77 | 127.81 | 126.16 | 126.35 | 126.35 | 6,230,200 |
Apr 14, 2025 | 127.19 | 127.82 | 125.92 | 126.98 | 126.98 | 8,060,500 |
Apr 11, 2025 | 123.21 | 126.32 | 121.99 | 125.67 | 125.67 | 13,750,300 |
Apr 10, 2025 | 124.46 | 124.98 | 119.91 | 123.49 | 123.49 | 26,234,000 |
Apr 9, 2025 | 115.23 | 127.55 | 115.23 | 126.76 | 126.76 | 36,610,700 |
Apr 8, 2025 | 121.04 | 121.67 | 114.64 | 116.42 | 116.42 | 21,272,000 |
Apr 7, 2025 | 114.65 | 121.80 | 112.75 | 117.39 | 117.39 | 42,518,300 |
Apr 4, 2025 | 122.25 | 122.68 | 117.79 | 117.94 | 117.94 | 28,516,400 |
Apr 3, 2025 | 128.59 | 129.71 | 125.76 | 125.85 | 125.85 | 15,962,200 |
Apr 2, 2025 | 130.31 | 133.51 | 130.26 | 133.05 | 133.05 | 6,398,000 |
Apr 1, 2025 | 130.77 | 132.09 | 129.65 | 131.81 | 131.81 | 8,722,200 |
Mar 31, 2025 | 129.14 | 131.85 | 128.42 | 131.07 | 131.07 | 9,650,200 |
Mar 28, 2025 | 132.45 | 132.80 | 130.08 | 130.15 | 130.15 | 10,196,800 |
Mar 27, 2025 | 133.56 | 134.01 | 132.27 | 132.89 | 132.89 | 8,414,000 |
Mar 26, 2025 | 134.70 | 135.38 | 133.20 | 133.60 | 133.60 | 6,899,300 |
Mar 25, 2025 | 134.56 | 134.94 | 133.84 | 134.49 | 134.49 | 5,337,100 |
Mar 24, 2025 | 0.405 Dividend | |||||
Mar 24, 2025 | 133.43 | 134.52 | 133.10 | 134.29 | 134.29 | 8,446,800 |
Mar 21, 2025 | 131.81 | 132.41 | 130.98 | 132.25 | 131.85 | 10,036,500 |
Mar 20, 2025 | 132.57 | 133.94 | 132.32 | 132.96 | 132.55 | 8,078,300 |
Mar 19, 2025 | 132.31 | 134.39 | 132.15 | 133.63 | 133.22 | 8,274,900 |
Mar 18, 2025 | 132.38 | 132.58 | 131.13 | 131.88 | 131.48 | 8,051,800 |
Mar 17, 2025 | 130.94 | 133.55 | 130.80 | 132.94 | 132.53 | 6,918,300 |
Mar 14, 2025 | 130.01 | 131.38 | 129.47 | 131.13 | 130.73 | 8,920,000 |
Mar 13, 2025 | 129.80 | 130.40 | 128.26 | 128.78 | 128.39 | 10,596,900 |
Mar 12, 2025 | 131.31 | 131.49 | 128.99 | 130.11 | 129.71 | 12,728,100 |
Mar 11, 2025 | 131.85 | 132.02 | 129.42 | 130.12 | 129.72 | 13,176,800 |
Mar 10, 2025 | 132.54 | 134.08 | 131.10 | 132.15 | 131.75 | 15,123,900 |
Mar 7, 2025 | 131.95 | 134.60 | 131.53 | 134.25 | 133.84 | 17,504,500 |
Mar 6, 2025 | 132.47 | 133.60 | 131.74 | 132.70 | 132.29 | 12,029,100 |
Mar 5, 2025 | 132.24 | 134.40 | 132.10 | 133.85 | 133.44 | 12,117,600 |
Mar 4, 2025 | 132.91 | 134.00 | 130.79 | 131.77 | 131.37 | 15,191,300 |
Mar 3, 2025 | 137.12 | 137.64 | 133.67 | 134.39 | 133.98 | 12,683,000 |
Feb 28, 2025 | 134.90 | 136.46 | 134.24 | 136.33 | 135.91 | 9,888,000 |
Feb 27, 2025 | 135.31 | 136.43 | 134.35 | 134.53 | 134.12 | 9,624,600 |
Feb 26, 2025 | 135.61 | 136.36 | 134.82 | 135.00 | 134.59 | 8,330,400 |
Feb 25, 2025 | 134.24 | 135.40 | 133.49 | 134.92 | 134.51 | 9,898,500 |
Feb 24, 2025 | 135.36 | 135.60 | 134.05 | 134.23 | 133.82 | 10,876,100 |
Feb 21, 2025 | 138.00 | 138.00 | 134.31 | 134.84 | 134.43 | 14,561,200 |
Feb 20, 2025 | 138.61 | 138.63 | 136.87 | 137.86 | 137.44 | 9,306,700 |
Feb 19, 2025 | 138.29 | 139.08 | 138.07 | 138.77 | 138.35 | 9,454,100 |
Feb 18, 2025 | 138.02 | 138.89 | 137.88 | 138.63 | 138.21 | 7,226,600 |
Feb 14, 2025 | 138.08 | 138.25 | 137.39 | 137.55 | 137.13 | 5,800,000 |
Feb 13, 2025 | 137.74 | 138.25 | 137.31 | 137.89 | 137.47 | 8,539,100 |
Feb 12, 2025 | 136.63 | 138.24 | 136.41 | 137.75 | 137.33 | 7,694,300 |
Feb 11, 2025 | 138.10 | 138.68 | 137.70 | 138.61 | 138.19 | 5,787,700 |
Feb 10, 2025 | 138.22 | 138.61 | 137.63 | 138.56 | 138.14 | 5,446,400 |
Feb 7, 2025 | 138.37 | 138.54 | 137.05 | 137.33 | 136.91 | 10,408,900 |
Feb 6, 2025 | 137.39 | 137.88 | 136.79 | 137.74 | 137.32 | 7,368,300 |
Feb 5, 2025 | 137.50 | 137.74 | 136.16 | 137.12 | 136.70 | 8,179,200 |
Feb 4, 2025 | 137.11 | 137.75 | 136.72 | 137.02 | 136.60 | 7,577,200 |
Feb 3, 2025 | 135.93 | 137.97 | 135.33 | 136.98 | 136.56 | 13,906,700 |
Jan 31, 2025 | 139.29 | 139.74 | 138.19 | 138.35 | 137.93 | 10,145,800 |
Jan 30, 2025 | 137.59 | 139.59 | 137.59 | 139.33 | 138.90 | 8,169,600 |
Jan 29, 2025 | 138.35 | 139.23 | 137.71 | 137.79 | 137.37 | 9,100,900 |
Jan 28, 2025 | 139.51 | 139.63 | 137.85 | 138.26 | 137.84 | 8,900,000 |
Jan 27, 2025 | 138.93 | 139.51 | 138.50 | 139.18 | 138.75 | 10,909,300 |
Jan 24, 2025 | 141.60 | 141.65 | 140.79 | 141.07 | 140.64 | 6,457,700 |
Jan 23, 2025 | 141.14 | 141.90 | 140.56 | 141.67 | 141.24 | 7,353,400 |
Jan 22, 2025 | 141.02 | 141.17 | 140.19 | 140.25 | 139.82 | 7,206,000 |
Jan 21, 2025 | 138.96 | 140.58 | 138.96 | 140.58 | 140.15 | 12,177,700 |
Jan 17, 2025 | 137.81 | 138.26 | 137.21 | 137.75 | 137.33 | 6,869,200 |
Jan 16, 2025 | 135.66 | 137.13 | 135.51 | 136.93 | 136.51 | 6,556,500 |
Jan 15, 2025 | 136.43 | 136.64 | 135.04 | 135.29 | 134.88 | 9,184,200 |
Jan 14, 2025 | 133.81 | 134.64 | 133.21 | 134.44 | 134.03 | 6,746,700 |
Jan 13, 2025 | 130.59 | 132.95 | 130.45 | 132.87 | 132.46 | 8,365,400 |
Jan 10, 2025 | 132.13 | 132.25 | 131.05 | 131.33 | 130.93 | 9,997,300 |
Jan 8, 2025 | 132.05 | 132.95 | 131.25 | 132.82 | 132.41 | 8,277,600 |
Jan 7, 2025 | 132.73 | 133.16 | 131.85 | 132.30 | 131.89 | 6,841,200 |
Jan 6, 2025 | 133.40 | 133.82 | 132.19 | 132.43 | 132.02 | 6,899,500 |
Jan 3, 2025 | 131.76 | 133.00 | 131.33 | 132.72 | 132.31 | 7,676,100 |
Jan 2, 2025 | 132.73 | 132.95 | 130.71 | 131.30 | 130.90 | 7,227,600 |
Dec 31, 2024 | 132.33 | 132.53 | 131.36 | 131.76 | 131.36 | 6,009,800 |
Dec 30, 2024 | 131.81 | 132.54 | 130.64 | 131.92 | 131.52 | 8,725,500 |
Dec 27, 2024 | 133.49 | 134.26 | 132.49 | 133.26 | 132.85 | 6,060,000 |
Dec 26, 2024 | 133.85 | 134.59 | 133.51 | 134.26 | 133.85 | 4,749,500 |
Dec 24, 2024 | 132.98 | 134.22 | 132.73 | 134.16 | 133.75 | 2,972,900 |
Dec 23, 2024 | 0.67 Dividend | |||||
Dec 23, 2024 | 132.99 | 133.32 | 132.01 | 133.12 | 132.71 | 8,022,300 |
Dec 20, 2024 | 132.14 | 134.81 | 131.81 | 133.82 | 132.74 | 11,849,600 |
Dec 19, 2024 | 133.08 | 134.05 | 132.22 | 132.27 | 131.20 | 12,507,400 |
Dec 18, 2024 | 136.48 | 136.79 | 132.35 | 132.44 | 131.37 | 13,428,100 |
Dec 17, 2024 | 136.96 | 137.27 | 135.97 | 136.29 | 135.19 | 6,861,700 |
Dec 16, 2024 | 137.58 | 138.06 | 137.11 | 137.55 | 136.44 | 6,573,400 |
Dec 13, 2024 | 137.95 | 138.10 | 137.29 | 137.43 | 136.32 | 6,709,900 |
Dec 12, 2024 | 138.75 | 138.95 | 137.72 | 137.79 | 136.68 | 7,081,600 |
Dec 11, 2024 | 139.72 | 139.93 | 138.62 | 138.68 | 137.56 | 6,168,900 |
Dec 10, 2024 | 139.17 | 139.52 | 138.19 | 139.00 | 137.88 | 7,382,800 |
Dec 9, 2024 | 140.59 | 140.75 | 139.26 | 139.34 | 138.22 | 7,434,200 |
Dec 6, 2024 | 141.34 | 141.66 | 140.33 | 140.56 | 139.43 | 5,432,800 |
Dec 5, 2024 | 142.65 | 142.77 | 140.89 | 140.92 | 139.79 | 5,233,900 |
Dec 4, 2024 | 142.05 | 142.66 | 141.66 | 142.65 | 141.50 | 5,727,700 |
Dec 3, 2024 | 142.98 | 143.22 | 141.56 | 142.03 | 140.89 | 4,528,000 |
Dec 2, 2024 | 143.90 | 144.11 | 142.74 | 142.93 | 141.78 | 6,217,500 |
Nov 29, 2024 | 143.40 | 144.26 | 143.40 | 143.99 | 142.83 | 3,091,500 |
Nov 27, 2024 | 144.15 | 144.51 | 143.14 | 143.18 | 142.03 | 5,561,100 |
Nov 26, 2024 | 143.37 | 143.97 | 142.83 | 143.71 | 142.55 | 6,524,900 |
Nov 25, 2024 | 143.38 | 143.93 | 142.92 | 143.54 | 142.38 | 7,411,700 |
Nov 22, 2024 | 141.06 | 142.69 | 140.93 | 142.65 | 141.50 | 7,924,300 |
Nov 21, 2024 | 139.62 | 141.18 | 139.08 | 140.69 | 139.56 | 9,677,300 |
Nov 20, 2024 | 139.13 | 139.28 | 137.93 | 138.95 | 137.83 | 6,527,600 |
Nov 19, 2024 | 138.06 | 139.16 | 137.82 | 138.80 | 137.68 | 5,554,700 |
Nov 18, 2024 | 139.09 | 139.49 | 138.58 | 138.92 | 137.80 | 6,414,200 |
Nov 15, 2024 | 139.37 | 140.21 | 138.75 | 139.11 | 137.99 | 6,628,500 |
Nov 14, 2024 | 142.12 | 142.31 | 139.71 | 139.86 | 138.73 | 9,977,100 |
Nov 13, 2024 | 142.11 | 143.06 | 142.07 | 142.26 | 141.11 | 6,033,400 |
Nov 12, 2024 | 143.53 | 143.67 | 141.38 | 141.96 | 140.82 | 7,161,100 |
Nov 11, 2024 | 142.89 | 143.72 | 142.86 | 143.19 | 142.04 | 8,237,000 |
Nov 8, 2024 | 140.99 | 142.53 | 140.72 | 142.09 | 140.95 | 8,270,000 |
Nov 7, 2024 | 141.83 | 141.89 | 140.39 | 140.58 | 139.45 | 10,062,400 |
Nov 6, 2024 | 140.67 | 141.68 | 139.17 | 141.43 | 140.29 | 17,738,800 |
Nov 5, 2024 | 134.33 | 136.13 | 133.99 | 136.10 | 135.00 | 7,469,400 |
Nov 4, 2024 | 134.15 | 134.88 | 133.49 | 133.86 | 132.78 | 6,744,400 |
Nov 1, 2024 | 134.51 | 135.24 | 133.98 | 134.01 | 132.93 | 7,482,300 |
Oct 31, 2024 | 134.32 | 134.67 | 133.41 | 133.83 | 132.75 | 16,640,000 |
Oct 30, 2024 | 135.02 | 136.12 | 134.79 | 135.39 | 134.30 | 10,469,000 |
Oct 29, 2024 | 135.39 | 136.15 | 134.59 | 135.62 | 134.53 | 11,192,300 |
Oct 28, 2024 | 136.08 | 136.40 | 135.76 | 135.80 | 134.71 | 7,132,200 |
Oct 25, 2024 | 136.38 | 136.75 | 135.12 | 135.40 | 134.31 | 6,399,300 |
Oct 24, 2024 | 136.49 | 136.49 | 135.37 | 135.76 | 134.67 | 6,720,400 |
Oct 23, 2024 | 136.96 | 137.54 | 136.00 | 136.70 | 135.60 | 8,480,700 |
Oct 22, 2024 | 138.17 | 138.28 | 136.39 | 137.10 | 136.00 | 8,579,700 |
Oct 21, 2024 | 139.25 | 139.45 | 138.22 | 138.78 | 137.66 | 5,216,700 |
Oct 18, 2024 | 139.21 | 139.33 | 138.43 | 139.27 | 138.15 | 4,782,100 |
Oct 17, 2024 | 139.27 | 139.47 | 138.60 | 138.85 | 137.73 | 5,065,100 |
Oct 16, 2024 | 138.40 | 139.55 | 138.34 | 139.25 | 138.13 | 8,207,800 |
Oct 15, 2024 | 139.40 | 139.77 | 138.06 | 138.18 | 137.07 | 7,808,900 |
Oct 14, 2024 | 138.39 | 139.32 | 137.85 | 139.25 | 138.13 | 6,817,400 |
Oct 11, 2024 | 136.49 | 138.47 | 136.49 | 138.42 | 137.31 | 8,764,800 |
Oct 10, 2024 | 136.15 | 136.37 | 135.53 | 135.99 | 134.89 | 5,495,600 |
Oct 9, 2024 | 135.49 | 136.78 | 135.30 | 136.69 | 135.59 | 5,064,800 |
Oct 8, 2024 | 135.70 | 135.90 | 134.96 | 135.48 | 134.39 | 4,980,600 |
Oct 7, 2024 | 134.84 | 135.74 | 134.51 | 135.18 | 134.09 | 5,737,800 |
Oct 4, 2024 | 135.63 | 135.92 | 134.27 | 135.51 | 134.42 | 5,797,100 |
Oct 3, 2024 | 134.87 | 135.26 | 134.07 | 134.57 | 133.49 | 6,361,400 |
Oct 2, 2024 | 135.26 | 135.78 | 134.69 | 135.26 | 134.17 | 5,189,700 |
Oct 1, 2024 | 135.37 | 136.16 | 134.29 | 135.51 | 134.42 | 9,398,600 |
Sep 30, 2024 | 134.83 | 135.57 | 134.04 | 135.44 | 134.35 | 5,321,200 |
Sep 27, 2024 | 135.05 | 135.70 | 134.62 | 134.83 | 133.74 | 5,859,200 |
Sep 26, 2024 | 135.06 | 135.47 | 134.47 | 134.64 | 133.56 | 6,620,700 |
Sep 25, 2024 | 135.01 | 135.15 | 133.87 | 133.97 | 132.89 | 4,422,400 |
Sep 24, 2024 | 134.01 | 134.64 | 133.70 | 134.60 | 133.52 | 7,507,900 |
Sep 23, 2024 | 0.431 Dividend | |||||
Sep 23, 2024 | 133.26 | 133.85 | 132.76 | 133.64 | 132.56 | 8,284,000 |
Sep 20, 2024 | 133.08 | 133.46 | 132.44 | 133.18 | 131.68 | 10,907,500 |
Sep 19, 2024 | 134.01 | 134.37 | 132.97 | 134.12 | 132.61 | 8,957,800 |
Sep 18, 2024 | 132.17 | 133.67 | 131.65 | 131.85 | 130.36 | 9,191,600 |
Sep 17, 2024 | 131.50 | 132.43 | 131.22 | 131.96 | 130.47 | 7,820,700 |
Sep 16, 2024 | 131.14 | 132.03 | 130.45 | 131.24 | 129.76 | 6,400,800 |
Sep 13, 2024 | 129.82 | 131.06 | 129.56 | 130.57 | 129.10 | 7,913,800 |
Sep 12, 2024 | 128.30 | 129.27 | 127.59 | 129.26 | 127.80 | 7,012,600 |
Sep 11, 2024 | 127.73 | 128.43 | 125.11 | 128.27 | 126.83 | 7,969,700 |
Sep 10, 2024 | 128.32 | 128.32 | 126.97 | 128.04 | 126.60 | 6,270,200 |
Sep 9, 2024 | 126.96 | 128.33 | 126.92 | 127.82 | 126.38 | 7,283,100 |
Sep 6, 2024 | 127.34 | 128.27 | 125.64 | 125.89 | 124.47 | 9,567,300 |
Sep 5, 2024 | 128.41 | 128.56 | 126.47 | 127.18 | 125.75 | 8,044,500 |
Sep 4, 2024 | 128.47 | 129.46 | 128.19 | 128.68 | 127.23 | 7,809,700 |
Sep 3, 2024 | 130.81 | 131.02 | 128.06 | 128.55 | 127.10 | 9,332,600 |
Aug 30, 2024 | 130.53 | 131.59 | 129.59 | 131.46 | 129.98 | 8,347,900 |
Aug 29, 2024 | 129.76 | 131.20 | 129.10 | 130.07 | 128.60 | 8,226,000 |
Aug 28, 2024 | 129.28 | 129.95 | 128.51 | 129.16 | 127.71 | 4,336,300 |
Aug 27, 2024 | 128.95 | 129.29 | 128.51 | 129.22 | 127.76 | 4,000,900 |
Aug 26, 2024 | 129.56 | 130.00 | 128.87 | 129.14 | 127.69 | 6,226,600 |
Aug 23, 2024 | 128.44 | 129.58 | 128.19 | 129.28 | 127.82 | 5,888,000 |
Aug 22, 2024 | 128.38 | 128.67 | 127.60 | 128.00 | 126.56 | 6,355,600 |
Aug 21, 2024 | 127.69 | 128.38 | 127.54 | 128.16 | 126.72 | 4,989,200 |
Aug 20, 2024 | 127.68 | 127.85 | 127.01 | 127.39 | 125.96 | 6,443,300 |
Aug 19, 2024 | 127.08 | 127.78 | 126.94 | 127.74 | 126.30 | 3,482,900 |
Aug 16, 2024 | 126.99 | 127.33 | 126.41 | 126.97 | 125.54 | 5,448,600 |
Aug 15, 2024 | 126.65 | 127.51 | 126.30 | 127.15 | 125.72 | 5,717,400 |
Aug 14, 2024 | 124.91 | 125.68 | 124.84 | 125.46 | 124.05 | 5,506,400 |
Aug 13, 2024 | 124.23 | 125.05 | 123.34 | 124.95 | 123.54 | 7,808,300 |
Aug 12, 2024 | 124.29 | 124.48 | 123.25 | 123.65 | 122.26 | 5,733,400 |
Aug 9, 2024 | 124.10 | 124.53 | 123.00 | 124.28 | 122.88 | 5,891,400 |
Aug 8, 2024 | 122.36 | 124.35 | 122.34 | 124.26 | 122.86 | 7,976,800 |
Aug 7, 2024 | 123.20 | 124.23 | 121.39 | 121.46 | 120.09 | 8,307,700 |
Aug 6, 2024 | 121.31 | 123.78 | 120.78 | 122.05 | 120.68 | 13,732,600 |
Aug 5, 2024 | 120.38 | 121.84 | 119.17 | 120.60 | 119.24 | 20,012,000 |
Aug 2, 2024 | 124.13 | 124.35 | 121.57 | 122.73 | 121.35 | 16,916,300 |
Aug 1, 2024 | 127.54 | 128.56 | 124.73 | 125.49 | 124.08 | 17,283,200 |
Jul 31, 2024 | 127.92 | 129.07 | 127.29 | 127.86 | 126.42 | 10,947,600 |
Jul 30, 2024 | 126.62 | 127.34 | 125.94 | 126.45 | 125.03 | 7,811,200 |
Jul 29, 2024 | 126.70 | 126.70 | 125.68 | 126.08 | 124.66 | 8,946,500 |
Jul 26, 2024 | 125.60 | 127.19 | 125.39 | 126.30 | 124.88 | 10,620,800 |
Jul 25, 2024 | 123.35 | 126.10 | 123.03 | 124.18 | 122.78 | 14,738,900 |
Jul 24, 2024 | 125.28 | 125.53 | 123.07 | 123.19 | 121.80 | 11,370,800 |
Jul 23, 2024 | 125.51 | 126.59 | 125.44 | 125.90 | 124.48 | 9,432,900 |
Jul 22, 2024 | 125.46 | 126.23 | 124.48 | 126.14 | 124.72 | 8,334,900 |
Jul 19, 2024 | 125.84 | 126.10 | 124.59 | 124.87 | 123.46 | 9,955,300 |
Jul 18, 2024 | 126.54 | 127.81 | 125.38 | 125.56 | 124.15 | 9,267,900 |
Jul 17, 2024 | 127.63 | 127.90 | 126.52 | 126.55 | 125.12 | 14,511,200 |
Jul 16, 2024 | 125.44 | 128.31 | 125.43 | 128.19 | 126.75 | 15,501,400 |
Jul 15, 2024 | 124.55 | 125.66 | 124.28 | 125.07 | 123.66 | 9,680,800 |
Jul 12, 2024 | 124.18 | 124.91 | 123.87 | 124.18 | 122.78 | 10,565,200 |
Jul 11, 2024 | 122.24 | 123.91 | 122.06 | 123.47 | 122.08 | 11,113,900 |
Jul 10, 2024 | 121.01 | 121.96 | 120.76 | 121.92 | 120.55 | 6,930,900 |
Jul 9, 2024 | 121.43 | 121.62 | 120.81 | 120.84 | 119.48 | 4,617,900 |
Jul 8, 2024 | 121.56 | 122.21 | 121.00 | 121.37 | 120.00 | 7,405,600 |
Jul 5, 2024 | 121.63 | 121.63 | 120.25 | 121.22 | 119.85 | 6,367,100 |
Jul 3, 2024 | 121.36 | 122.10 | 121.15 | 121.66 | 120.29 | 5,467,700 |
Jul 2, 2024 | 120.38 | 121.26 | 120.29 | 121.22 | 119.85 | 6,789,000 |
Jul 1, 2024 | 122.44 | 122.69 | 120.29 | 120.56 | 119.20 | 10,008,500 |
Jun 28, 2024 | 122.16 | 122.96 | 121.28 | 121.87 | 120.50 | 9,796,400 |
Jun 27, 2024 | 121.81 | 122.05 | 121.38 | 121.82 | 120.45 | 4,804,100 |
Jun 26, 2024 | 121.86 | 121.88 | 121.21 | 121.69 | 120.32 | 7,350,500 |
Jun 25, 2024 | 122.97 | 122.97 | 121.45 | 122.02 | 120.65 | 11,365,600 |
Jun 24, 2024 | 0.421 Dividend | |||||
Jun 24, 2024 | 122.88 | 124.21 | 122.61 | 123.07 | 121.68 | 8,650,600 |
Jun 21, 2024 | 123.21 | 123.28 | 121.92 | 122.97 | 121.17 | 8,231,000 |
Jun 20, 2024 | 123.01 | 123.56 | 122.74 | 123.23 | 121.42 | 6,350,700 |
Jun 18, 2024 | 122.46 | 123.16 | 122.23 | 123.15 | 121.35 | 8,176,500 |
Jun 17, 2024 | 120.73 | 122.69 | 120.54 | 122.49 | 120.70 | 12,522,100 |
Jun 14, 2024 | 121.33 | 121.33 | 119.66 | 121.15 | 119.38 | 15,315,800 |
Jun 13, 2024 | 123.00 | 123.07 | 121.34 | 122.38 | 120.59 | 8,056,100 |
Jun 12, 2024 | 123.14 | 123.89 | 122.63 | 123.17 | 121.37 | 11,106,700 |
Jun 11, 2024 | 122.05 | 122.17 | 121.20 | 122.01 | 120.22 | 11,217,000 |
Jun 10, 2024 | 122.15 | 122.88 | 122.09 | 122.71 | 120.91 | 6,642,600 |
Jun 7, 2024 | 121.89 | 123.14 | 121.58 | 122.33 | 120.54 | 7,036,200 |
Jun 6, 2024 | 122.79 | 123.09 | 121.72 | 122.20 | 120.41 | 6,523,900 |
Jun 5, 2024 | 122.16 | 122.95 | 121.44 | 122.93 | 121.13 | 8,666,000 |
Jun 4, 2024 | 121.75 | 122.23 | 121.01 | 121.70 | 119.92 | 10,061,500 |
Jun 3, 2024 | 123.91 | 123.96 | 120.87 | 122.00 | 120.21 | 15,241,000 |
May 31, 2024 | 122.32 | 123.56 | 121.33 | 123.51 | 121.70 | 9,703,500 |
May 30, 2024 | 121.36 | 122.12 | 121.33 | 122.03 | 120.24 | 7,816,300 |
May 29, 2024 | 121.90 | 121.99 | 121.10 | 121.20 | 119.42 | 16,725,400 |
May 28, 2024 | 124.41 | 124.41 | 122.53 | 122.94 | 121.14 | 8,525,400 |
May 24, 2024 | 124.30 | 124.73 | 123.79 | 124.46 | 122.64 | 7,556,800 |
May 23, 2024 | 125.61 | 125.68 | 123.60 | 123.83 | 122.02 | 9,078,200 |
May 22, 2024 | 124.97 | 125.63 | 124.63 | 125.31 | 123.47 | 7,910,500 |
May 21, 2024 | 125.34 | 125.36 | 124.84 | 125.16 | 123.33 | 6,010,000 |
May 20, 2024 | 125.36 | 126.03 | 125.24 | 125.57 | 123.73 | 4,337,600 |
May 17, 2024 | 125.29 | 125.48 | 124.71 | 125.33 | 123.49 | 5,714,100 |
May 16, 2024 | 125.72 | 125.96 | 125.14 | 125.19 | 123.36 | 7,135,900 |
May 15, 2024 | 125.78 | 126.03 | 125.56 | 125.94 | 124.10 | 8,404,100 |
May 14, 2024 | 125.39 | 125.61 | 124.85 | 125.12 | 123.29 | 5,105,700 |
May 13, 2024 | 125.96 | 126.10 | 125.08 | 125.15 | 123.32 | 5,946,900 |
May 10, 2024 | 126.14 | 126.22 | 125.44 | 125.68 | 123.84 | 6,038,500 |
May 9, 2024 | 124.59 | 125.59 | 124.45 | 125.59 | 123.75 | 6,682,000 |
May 8, 2024 | 123.61 | 124.52 | 123.59 | 124.35 | 122.53 | 5,062,500 |
May 7, 2024 | 124.24 | 124.71 | 124.03 | 124.35 | 122.53 | 5,244,200 |
May 6, 2024 | 123.58 | 124.11 | 123.47 | 124.01 | 122.19 | 7,157,300 |
May 3, 2024 | 123.07 | 123.21 | 122.20 | 122.77 | 120.97 | 9,068,500 |
May 2, 2024 | 121.80 | 122.16 | 120.56 | 121.92 | 120.13 | 11,999,600 |
May 1, 2024 | 121.33 | 122.85 | 120.92 | 121.22 | 119.44 | 15,569,500 |
Apr 30, 2024 | 123.30 | 123.48 | 121.47 | 121.52 | 119.74 | 15,475,900 |
Apr 29, 2024 | 122.91 | 123.59 | 122.87 | 123.48 | 121.67 | 6,339,800 |
Apr 26, 2024 | 122.15 | 123.03 | 122.13 | 122.66 | 120.86 | 6,958,100 |
Apr 25, 2024 | 121.41 | 122.75 | 120.60 | 122.46 | 120.67 | 10,321,200 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
192.28
+6.38%
FTXL First Trust Nasdaq Semiconductor ETF
74.19
+6.34%
SOXX iShares Semiconductor ETF
183.03
+5.75%
QLD ProShares Ultra QQQ
85.67
+5.69%
PSI Invesco Semiconductors ETF
46.12
+5.51%
SMH VanEck Semiconductor ETF
208.97
+5.06%
SPHB Invesco S&P 500 High Beta ETF
78.34
+4.70%
IYW iShares U.S. Technology ETF
140.18
+3.83%
VGT Vanguard Information Technology Index Fund ETF Shares
538.39
+3.76%
IGM iShares Expanded Tech Sector ETF
90.89
+3.74%
XLK The Technology Select Sector SPDR Fund
205.43
+3.73%
XNTK SPDR NYSE Technology ETF
192.21
+3.70%
FTEC Fidelity MSCI Information Technology Index ETF
160.21
+3.68%
IETC iShares U.S. Tech Independence Focused ETF
76.42
+3.61%
COPX Global X Copper Miners ETF
39.53
+3.59%
QGRO American Century U.S. Quality Growth ETF
95.09
+3.43%
XME SPDR S&P Metals and Mining ETF
57.20
+3.34%
IXN iShares Global Tech ETF
75.49
+3.31%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.66
+3.26%
QTUM Defiance Quantum ETF
74.24
+3.23%
CIBR First Trust NASDAQ Cybersecurity ETF
64.70
+3.21%
AIQ Global X Artificial Intelligence & Technology ETF
36.20
+3.16%
MGK Vanguard Mega Cap Growth Index Fund
308.68
+3.10%
NULG Nuveen ESG Large-Cap Growth ETF
79.03
+3.09%
ILCG iShares Morningstar Growth ETF
81.09
+3.02%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.03
+2.97%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+2.95%
PSCI Invesco S&P SmallCap Industrials ETF
116.53
+2.93%
VUG Vanguard Growth Index Fund ETF Shares
370.92
+2.90%
ONEQ Fidelity Nasdaq Composite Index ETF
67.51
+2.88%
IWP iShares Russell Mid-Cap Growth ETF
119.28
+2.87%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.50
+2.87%
SCHG Schwab U.S. Large-Cap Growth ETF
24.91
+2.85%
PKB Invesco Building & Construction ETF
68.65
+2.83%
IWF iShares Russell 1000 Growth ETF
359.37
+2.82%
IWY iShares Russell Top 200 Growth ETF
209.71
+2.81%
QQQ Invesco QQQ Trust
467.35
+2.81%
PSP Invesco Global Listed Private Equity ETF
63.44
+2.79%
KCE SPDR S&P Capital Markets ETF
122.75
+2.79%
TMFC Motley Fool 100 Index ETF
55.60
+2.75%
IUSG iShares Core S&P U.S. Growth ETF
127.28
+2.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
334.76
+2.73%
SLX VanEck Steel ETF
60.45
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.36
+2.70%
QLC FlexShares US Quality Large Cap Index Fund
62.99
+2.69%
IVW iShares S&P 500 Growth ETF
92.81
+2.68%
XAR SPDR S&P Aerospace & Defense ETF
167.91
+2.65%
XMHQ Invesco S&P MidCap Quality ETF
91.88
+2.62%
IHI iShares U.S. Medical Devices ETF
59.20
+2.62%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
116.44
+2.62%
MOAT VanEck Morningstar Wide Moat ETF
85.02
+2.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
118.79
+2.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.31
+2.58%
IYM iShares U.S. Basic Materials ETF
130.97
+2.51%
XHB SPDR S&P Homebuilders ETF
94.35
+2.50%
ESPO VanEck Video Gaming and eSports ETF
92.76
+2.50%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.04
+2.47%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.17
+2.46%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.65
+2.41%
FIDU Fidelity MSCI Industrials Index ETF
67.77
+2.40%
VIS Vanguard Industrials Index Fund ETF Shares
244.33
+2.40%
ABFL Abacus FCF Leaders ETF
63.54
+2.40%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.61
+2.36%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.92
+2.36%
SPMO Invesco S&P 500 Momentum ETF
92.83
+2.36%
BLOK Amplify Transformational Data Sharing ETF
39.65
+2.35%
JMOM JPMorgan U.S. Momentum Factor ETF
56.28
+2.35%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.60
+2.33%
VB Vanguard Small-Cap Index Fund ETF Shares
215.30
+2.31%
GOEX Global X Gold Explorers ETF
41.35
+2.31%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
245.13
+2.30%
ILCB iShares Morningstar U.S. Equity ETF
75.68
+2.30%
IJK iShares S&P Mid-Cap 400 Growth ETF
82.38
+2.28%
GDXJ VanEck Junior Gold Miners ETF
62.26
+2.28%
VFVA Vanguard U.S. Value Factor ETF Shares
107.63
+2.27%
SPGP Invesco S&P 500 GARP ETF
96.17
+2.26%
ETHO Amplify Etho Climate Leadership U.S. ETF
53.11
+2.26%
FMAT Fidelity MSCI Materials Index ETF
47.15
+2.26%
XLG Invesco S&P 500 Top 50 ETF
45.08
+2.25%
OEF iShares S&P 100 ETF
264.96
+2.24%
MTUM iShares MSCI USA Momentum Factor ETF
204.82
+2.24%
JVAL JPMorgan U.S. Value Factor ETF
39.74
+2.24%
DUSA Davis Select U.S. Equity ETF
42.03
+2.24%
SUSA iShares MSCI USA ESG Select ETF
112.81
+2.23%
GRPM Invesco S&P MidCap 400 GARP ETF
101.42
+2.22%
MDYG SPDR S&P 400 Mid Cap Growth ETF
78.61
+2.21%
VAW Vanguard Materials Index Fund ETF Shares
184.02
+2.20%
PHO Invesco Water Resources ETF
64.50
+2.19%
XMMO Invesco S&P MidCap Momentum ETF
113.97
+2.17%
XLB The Materials Select Sector SPDR Fund
83.24
+2.16%
ITOT iShares Core S&P Total U.S. Stock Market ETF
119.31
+2.14%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.57
+2.13%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.80
+2.13%
PPA Invesco Aerospace & Defense ETF
118.57
+2.13%
SCHX Schwab U.S. Large-Cap ETF
21.61
+2.13%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
36.70
+2.11%
IVV iShares Core S&P 500 ETF
549.22
+2.11%
DYNF iShares U.S. Equity Factor Rotation Active ETF
47.85
+2.11%
IWB iShares Russell 1000 ETF
300.29
+2.11%